株価チャート

2011/07/06～2011/11/30

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2011
11/30553556551555+0.36%67,000491億576万-6.88%15.830.74
11/29552553550553+1.65%83,000--7.68%--
11/28532552532544-1.45%359,000--9.78%--
11/25562562546552-3.5%617,000--8.91%--
11/24579580562572-1.89%313,000--6.23%--
11/22580584579583+0.17%155,000--4.89%--
11/21580583580582+0.34%20,000--5.37%--
11/18583583578580-0.51%48,000--6%--
11/17579584579583+0.34%54,000--5.97%--
11/16582584580581-0.34%32,000--6.74%--
11/15582585582583+0.17%34,000--6.87%--
11/14587588582582-0.17%30,000--7.47%--
11/11588590579583-1.19%84,000--7.9%--
11/10599599581590-2.64%81,000--7.09%--
11/09603611602606+0.83%43,000--5.02%--
11/08601607600601-0.99%49,000--6.24%--
11/07618618607607-2.1%46,000--5.89%--
11/04621625615620+0.16%58,000--4.32%--
11/02629629612619-2.21%70,000--4.77%--
11/01628634628633+0.16%24,000--2.91%--
10/31646647631632-2.17%34,000--3.22%--
10/28649652645646+0.31%41,000--1.22%--
10/27639644632644+2.06%39,000--1.53%--
10/26635636630631-0.63%27,000--3.66%--
10/25645645635635-1.4%20,000--3.35%--
10/24633646633644+1.74%20,000--2.13%--
10/21634634631633-0.16%10,000--3.95%--
10/20642643632634-1.25%57,000--3.94%--
10/19652652639642-0.16%14,000--2.73%--
10/18640650640643-0.62%32,000--2.72%--
10/17643650643647+1.73%16,000--2.27%--
10/14646646636636-2.15%28,000--3.93%--
10/136586586496500%23,000--1.81%--
10/12651661650650-1.37%33,000--1.81%--
10/11653661653659-1.35%50,000--0.45%--
10/07665674664668+1.21%58,000-+0.91%--
10/06637660637660+3.61%27,000--0.15%--
10/05669669637637-4.93%55,000--3.63%--
10/04686687669670-2.47%42,000-+1.21%--
10/03692692677687-1.01%52,000-+3.93%--
09/30687694685694+1.91%48,000-+5.31%--
09/29675683671681+0.74%85,000-+3.65%--
09/28675682669676+0.15%109,000-+3.05%--
09/27656675654675+4.49%78,000-+3.05%--
09/26652652645646-0.92%34,000--1.37%--
09/22661661651652-1.21%34,000--0.61%--
09/21670670660660-1.49%31,000-+0.46%--
09/20674674670670-2.33%37,000-+1.98%--
09/16659686659686+4.1%111,000-+4.26%--
09/15659660656659+0.15%82,000-+0.3%--
09/14658660654658+0.15%55,000-0%--
09/13646661646657+1.86%36,000--0.15%--
09/12646646642645-2.12%34,000--1.98%--
09/09663668659659-0.3%110,000-0%--
09/08652664652661+1.54%31,000-+0.15%--
09/07651653642651+1.4%36,000--1.36%--
09/06647655640642-0.77%43,000--2.87%--
09/05643653642647-0.92%39,000--2.41%--
09/02653655648653+0.15%42,000--1.8%--
09/01659668650652-0.46%78,000--2.1%--
08/31653657647655+0.46%83,000579億5365万-1.8%18.680.87
08/306536586476520%84,000--2.4%--
08/29651652644652+0.15%53,000--2.69%--
08/26651652647651+0.31%35,000--2.98%--
08/25651652649649+1.25%72,000--3.57%--
08/24655657640641-1.84%103,000--4.9%--
08/236576576496530%82,000--3.4%--
08/22664669653653-1.66%58,000--3.55%--
08/19670671663664-0.9%91,000--2.06%--
08/18674676669670-0.45%90,000--1.33%--
08/17677680672673-0.59%143,000--1.03%--
08/16684687674677-0.59%109,000--0.59%--
08/15683686680681+0.59%86,000-0%--
08/12680681671677+0.3%126,000--0.44%--
08/11663678661675+1.81%143,000--0.59%--
08/10666671660663-0.3%141,000--2.21%--
08/096626676386650%169,000--1.77%--
08/08666669659665-0.15%142,000--1.63%--
08/05673675666666-1.91%109,000--1.19%--
08/04673684673679+0.89%89,000-+1.04%--
08/03688688672673-2.32%99,000-+0.3%--
08/026906906896890%67,000-+2.99%--
08/01686691686689+0.88%83,000-+3.45%--
07/296836856836830%61,000-+3.02%--
07/28684686682683-0.15%70,000-+3.33%--
07/27688688680684-0.58%70,000-+3.79%--
07/26689690687688-0.15%89,000-+4.88%--
07/25690691688689-0.14%78,000-+5.67%--
07/226906916886900%96,000-+6.48%--
07/21688692687690+0.58%110,000-+6.98%--
07/20681689681686+0.73%69,000-+6.85%--
07/196816836786810%113,000-+6.57%--
07/15678681675681+0.15%105,000-+7.08%--
07/14687687677680-1.16%131,000-+7.42%--
07/13691691688688-0.72%125,000-+9.03%--
07/12689697688693+0.14%183,000-+10.35%--
07/11688696687692+5.17%335,000-+10.72%--
07/08651663646658+1.7%89,000-+5.79%--
07/07647650642647+0.62%61,000-+4.35%--
07/06637643636643+0.63%55,000-+3.71%--